23,150€
-2,73%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,95 | 24,10 | 23,00 | 23,05 | -3,15% | - |
| 03.04.2025 | 24,80 | 24,80 | 23,70 | 23,80 | -4,80% | 2.005,00 |
| 02.04.2025 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | 285,00 |
| 01.04.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 4,17% | 1.515,00 |
| 31.03.2025 | 24,60 | 25,20 | 23,80 | 24,00 | -1,64% | 2.803,00 |
| 28.03.2025 | 25,60 | 25,60 | 24,40 | 24,40 | -4,69% | 2.404,00 |
| 27.03.2025 | 26,10 | 26,10 | 25,50 | 25,60 | -1,54% | 1.174,00 |
| 26.03.2025 | 26,10 | 26,10 | 26,00 | 26,00 | -0,38% | 1.056,00 |
| 25.03.2025 | 25,60 | 26,10 | 25,60 | 26,10 | 1,95% | 1.706,00 |
| 24.03.2025 | 24,90 | 25,60 | 24,80 | 25,60 | 3,64% | 3.369,00 |
| 21.03.2025 | 25,00 | 25,60 | 24,50 | 24,70 | 1,65% | 7.968,00 |
| 20.03.2025 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | 1.927,00 |
| 19.03.2025 | 24,20 | 24,60 | 24,20 | 24,30 | -0,41% | 1.380,00 |
| 18.03.2025 | 24,40 | 24,50 | 24,40 | 24,40 | 0,00% | 647,00 |
| 17.03.2025 | 24,40 | 24,50 | 24,30 | 24,40 | 0,41% | 2.273,00 |
| 14.03.2025 | 24,40 | 24,50 | 24,30 | 24,30 | -0,41% | 1.142,00 |
| 13.03.2025 | 24,50 | 24,50 | 24,20 | 24,40 | -0,41% | 626,00 |
| 12.03.2025 | 24,40 | 24,90 | 24,40 | 24,50 | 0,41% | 1.308,00 |
| 11.03.2025 | 24,30 | 24,50 | 24,30 | 24,40 | 0,41% | 674,00 |
| 10.03.2025 | 24,30 | 24,50 | 24,30 | 24,30 | 0,41% | 1.224,00 |
| 07.03.2025 | 24,50 | 24,50 | 23,60 | 24,20 | -1,22% | 3.083,00 |
| 06.03.2025 | 24,60 | 24,90 | 24,10 | 24,50 | -0,41% | 3.942,00 |
| 05.03.2025 | 24,40 | 25,00 | 24,30 | 24,60 | 0,82% | 2.634,00 |
| 04.03.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -3,17% | 2.200,00 |
| 03.03.2025 | 25,20 | 25,50 | 25,10 | 25,20 | 0,40% | 1.885,00 |
| 28.02.2025 | 25,10 | 25,20 | 24,70 | 25,10 | -0,40% | 1.593,00 |
| 27.02.2025 | 25,80 | 25,80 | 24,60 | 25,20 | -1,95% | 2.058,00 |
| 26.02.2025 | 24,70 | 25,80 | 24,70 | 25,70 | 3,63% | 1.323,00 |
| 25.02.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | 908,00 |
| 24.02.2025 | 24,70 | 25,50 | 24,60 | 25,40 | 2,83% | 1.826,00 |
| 21.02.2025 | 24,20 | 24,80 | 24,20 | 24,70 | 2,07% | 1.168,00 |
| 20.02.2025 | 24,30 | 24,40 | 24,20 | 24,20 | -0,41% | 637,00 |
| 19.02.2025 | 24,10 | 24,80 | 24,10 | 24,30 | 1,25% | 3.707,00 |
| 18.02.2025 | 24,40 | 24,40 | 23,90 | 24,00 | -1,23% | 1.545,00 |
| 17.02.2025 | 24,30 | 24,60 | 24,20 | 24,30 | 0,00% | 1.237,00 |
| 14.02.2025 | 24,30 | 24,60 | 23,80 | 24,30 | 2,10% | 4.456,00 |
| 13.02.2025 | 24,00 | 24,20 | 23,60 | 23,80 | -0,83% | 2.288,00 |
| 12.02.2025 | 23,10 | 24,00 | 23,10 | 24,00 | 4,35% | 3.404,00 |
| 11.02.2025 | 24,10 | 24,10 | 22,90 | 23,00 | -4,56% | 13.998,00 |
| 10.02.2025 | 24,60 | 24,80 | 23,80 | 24,10 | -1,63% | 3.130,00 |
| 07.02.2025 | 24,00 | 24,50 | 23,70 | 24,50 | 2,08% | 2.152,00 |
| 06.02.2025 | 24,40 | 24,50 | 23,90 | 24,00 | -1,64% | 3.252,00 |
| 05.02.2025 | 24,40 | 24,60 | 24,00 | 24,40 | 0,41% | 1.674,00 |
| 04.02.2025 | 24,70 | 24,70 | 23,90 | 24,30 | -1,22% | 5.640,00 |
| 03.02.2025 | 24,90 | 24,90 | 24,60 | 24,60 | -1,20% | 1.656,00 |
| 31.01.2025 | 25,20 | 25,60 | 24,70 | 24,90 | -1,19% | 3.101,00 |
| 30.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 580,00 |
| 29.01.2025 | 25,40 | 25,40 | 24,70 | 25,00 | -1,19% | 2.874,00 |
| 28.01.2025 | 24,90 | 25,50 | 24,80 | 25,30 | 1,61% | 2.902,00 |
| 27.01.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,00% | 967,00 |
| 24.01.2025 | 25,20 | 25,20 | 24,70 | 24,90 | -0,80% | 3.291,00 |
| 23.01.2025 | 25,00 | 25,20 | 24,80 | 25,10 | 0,80% | 1.009,00 |
| 22.01.2025 | 25,20 | 25,20 | 24,90 | 24,90 | -1,19% | 1.301,00 |
| 21.01.2025 | 25,80 | 25,80 | 25,10 | 25,20 | -2,33% | 2.391,00 |
| 20.01.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,90% | 1.453,00 |
| 17.01.2025 | 26,20 | 26,30 | 26,20 | 26,30 | 0,38% | 180,00 |
| 16.01.2025 | 26,20 | 26,30 | 26,10 | 26,20 | 0,00% | 730,00 |
| 15.01.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 1,16% | 541,00 |
| 14.01.2025 | 26,30 | 26,50 | 25,90 | 25,90 | -1,52% | 1.146,00 |
| 13.01.2025 | 26,30 | 26,50 | 26,10 | 26,30 | 0,00% | 537,00 |
| 10.01.2025 | 26,20 | 26,50 | 26,10 | 26,30 | 0,38% | 755,00 |
| 09.01.2025 | 26,00 | 26,20 | 25,90 | 26,20 | 0,77% | 218,00 |
| 08.01.2025 | 26,40 | 26,70 | 26,00 | 26,00 | -4,06% | 711,00 |
| 07.01.2025 | 26,60 | 27,30 | 26,40 | 27,10 | 2,26% | 1.491,00 |
| 06.01.2025 | 26,10 | 26,60 | 26,10 | 26,50 | 1,92% | 600,00 |
| 03.01.2025 | 25,80 | 26,60 | 25,80 | 26,00 | 0,78% | 1.073,00 |
| 02.01.2025 | 25,40 | 25,90 | 25,10 | 25,80 | 1,57% | 1.577,00 |
| 31.12.2024 | 25,40 | 25,40 | 25,30 | 25,40 | 0,00% | 1.096,00 |
| 30.12.2024 | 25,30 | 25,50 | 25,20 | 25,40 | 0,40% | 676,00 |
| 27.12.2024 | 25,60 | 25,90 | 24,70 | 25,30 | -1,17% | 3.462,00 |
| 24.12.2024 | 25,90 | 25,90 | 25,60 | 25,60 | -1,16% | 497,00 |
| 23.12.2024 | 25,70 | 25,90 | 25,70 | 25,90 | -0,38% | 586,00 |
| 20.12.2024 | 25,90 | 26,00 | 25,60 | 26,00 | 0,39% | 603,00 |
| 19.12.2024 | 26,50 | 26,50 | 25,20 | 25,90 | -2,26% | 1.425,00 |
| 18.12.2024 | 27,30 | 27,30 | 26,50 | 26,50 | -2,57% | 2.007,00 |
| 17.12.2024 | 27,30 | 27,50 | 27,20 | 27,20 | -0,37% | 395,00 |
| 16.12.2024 | 27,30 | 27,60 | 27,20 | 27,30 | 0,00% | 1.219,00 |
| 13.12.2024 | 26,80 | 27,30 | 26,70 | 27,30 | 1,87% | 2.259,00 |
| 12.12.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,37% | 672,00 |
| 11.12.2024 | 27,00 | 27,00 | 26,70 | 26,90 | -0,37% | 1.094,00 |
| 10.12.2024 | 27,10 | 27,10 | 26,90 | 27,00 | -0,37% | 1.008,00 |
| 09.12.2024 | 27,10 | 27,40 | 27,10 | 27,10 | 0,37% | 269,00 |
| 06.12.2024 | 26,80 | 27,30 | 26,80 | 27,00 | 0,75% | 1.738,00 |
| 05.12.2024 | 26,40 | 26,80 | 26,20 | 26,80 | 1,90% | 706,00 |
| 04.12.2024 | 25,60 | 26,30 | 25,60 | 26,30 | 2,73% | 1.344,00 |
| 03.12.2024 | 25,80 | 25,80 | 25,40 | 25,60 | -0,78% | 571,00 |
| 02.12.2024 | 26,70 | 26,70 | 25,50 | 25,80 | -3,37% | 4.314,00 |
| 29.11.2024 | 26,60 | 26,70 | 26,30 | 26,70 | 0,75% | 945,00 |
| 28.11.2024 | 26,50 | 26,70 | 26,40 | 26,50 | 0,00% | 1.993,00 |
| 27.11.2024 | 26,70 | 26,70 | 26,10 | 26,50 | -0,75% | 1.096,00 |
| 26.11.2024 | 26,40 | 26,80 | 26,30 | 26,70 | 1,52% | 496,00 |
| 25.11.2024 | 26,40 | 26,50 | 26,20 | 26,30 | 0,00% | 981,00 |
| 22.11.2024 | 26,30 | 26,40 | 26,20 | 26,30 | -0,38% | 787,00 |
| 21.11.2024 | 26,50 | 26,50 | 26,20 | 26,40 | 0,00% | - |
| 20.11.2024 | 26,60 | 26,60 | 26,30 | 26,40 | -0,38% | 383,00 |
| 19.11.2024 | 26,70 | 26,70 | 26,10 | 26,50 | -0,75% | 1.494,00 |
| 18.11.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 1,14% | 466,00 |
| 15.11.2024 | 26,60 | 26,60 | 26,00 | 26,40 | -0,38% | 2.252,00 |
| 14.11.2024 | 26,40 | 26,80 | 26,40 | 26,50 | 0,76% | 2.139,00 |
| 13.11.2024 | 26,40 | 26,50 | 26,30 | 26,30 | 0,00% | 880,00 |